tiprankstipranks
CRISIL Limited (IN:CRISIL)
:CRISIL
India Market
CRISIL
CRISIL Limited
RESEARCH TOOLSreports

CRISIL Limited (CRISIL) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3,980.05
4,117.00
3,944.55
4,100.15
4,100.15
+4.46%
5,269
0.78
Apr 09, 2026
3,899.80
4,020.70
3,840.00
3,925.05
3,925.05
+1.60%
6,232
0.92
Apr 08, 2026
3,898.00
3,951.95
3,821.00
3,863.15
3,863.15
+2.45%
8,903
1.33
Apr 07, 2026
3,808.00
3,841.00
3,762.00
3,770.65
3,770.65
-1.01%
2,786
0.41
Apr 06, 2026
3,710.05
3,844.00
3,690.05
3,809.30
3,809.30
+2.74%
6,441
0.96
Apr 03, 2026
3,707.75
3,784.95
3,689.00
3,707.75
3,707.75
0.00%
0
0.00
Apr 02, 2026
3,784.95
3,784.95
3,689.00
3,707.75
3,707.75
-2.86%
5,464
0.78
Apr 01, 2026
4,019.75
4,019.75
3,790.00
3,816.85
3,816.85
+1.55%
2,869
0.41
Mar 31, 2026
3,758.60
3,772.00
3,740.90
3,758.60
3,758.60
0.00%
0
0.00
Mar 30, 2026
3,841.85
3,851.95
3,735.00
3,758.60
3,758.60
-2.17%
21,157
3.13
Mar 27, 2026
3,960.00
3,969.00
3,807.50
3,841.85
3,841.85
-3.19%
67,783
11.79
Mar 26, 2026
3,968.45
4,061.00
3,953.55
3,968.45
3,968.45
0.00%
0
0.00
Mar 25, 2026
3,953.55
4,061.00
3,953.55
3,968.45
3,968.45
+0.13%
4,407
0.77
Mar 24, 2026
4,044.40
4,044.40
3,926.25
3,963.20
3,963.20
-0.96%
67,802
14.49
Mar 23, 2026
3,911.20
4,029.65
3,879.40
4,001.55
4,001.55
+0.20%
2,455
0.53
Mar 20, 2026
4,000.80
4,038.90
3,970.00
3,993.70
3,993.70
+0.38%
2,932
0.63
Mar 19, 2026
4,010.00
4,022.95
3,971.85
3,978.50
3,978.50
-1.36%
1,004
0.21
Mar 18, 2026
4,010.70
4,096.75
4,005.00
4,033.40
4,033.40
+0.59%
3,211
0.68
Mar 17, 2026
4,000.05
4,025.20
3,995.00
4,009.75
4,009.75
+0.11%
1,407
0.30
Mar 16, 2026
4,167.55
4,167.55
3,990.50
4,005.45
4,005.45
-3.84%
5,449
1.17
Mar 13, 2026
4,220.35
4,220.35
4,145.00
4,165.40
4,165.40
-1.31%
1,144
0.25
Mar 12, 2026
4,311.00
4,440.00
4,195.80
4,220.50
4,220.50
-2.03%
2,083
0.42
Mar 11, 2026
4,255.90
4,331.00
4,244.75
4,307.85
4,307.85
+1.61%
1,608
0.31
Mar 10, 2026
4,200.85
4,251.65
4,162.00
4,239.70
4,239.70
+1.58%
11,576
2.27
Mar 09, 2026
4,260.00
4,260.00
4,163.30
4,173.75
4,173.75
-2.68%
1,683
0.33
Mar 06, 2026
4,300.00
4,322.00
4,274.20
4,288.75
4,288.75
-1.08%
1,164
0.23
Mar 05, 2026
4,275.45
4,353.00
4,260.00
4,335.45
4,335.45
+0.59%
1,467
0.28
Mar 04, 2026
4,215.90
4,330.20
4,215.90
4,310.10
4,310.10
-0.22%
3,248
0.63
Mar 03, 2026
4,319.60
4,451.25
4,250.85
4,319.60
4,319.60
0.00%
0
0.00
Mar 02, 2026
4,250.85
4,451.25
4,250.85
4,319.60
4,319.60
-1.30%
3,442
0.63
Feb 27, 2026
4,483.65
4,483.65
4,350.00
4,376.40
4,376.40
-2.39%
1,572
0.28
Feb 26, 2026
4,514.30
4,515.55
4,461.10
4,483.65
4,483.65
-1.15%
584
0.10
Feb 25, 2026
4,508.70
4,542.60
4,492.00
4,535.90
4,535.90
+0.61%
1,407
0.25
Feb 24, 2026
4,560.05
4,565.00
4,450.00
4,508.60
4,508.60
-2.06%
2,130
0.38
Feb 23, 2026
4,567.65
4,650.10
4,551.75
4,603.30
4,603.30
+0.78%
2,862
0.51
Feb 20, 2026
4,610.75
4,610.75
4,511.20
4,567.65
4,567.65
+0.97%
49,445
10.19
Feb 19, 2026
4,531.00
4,543.30
4,491.00
4,523.75
4,523.75
-0.63%
954
0.20
Feb 18, 2026
4,584.35
4,595.00
4,537.90
4,552.45
4,552.45
-0.90%
1,150
0.24
Feb 17, 2026
4,532.00
4,627.35
4,524.05
4,593.80
4,593.80
+3.41%
1,615
0.33
Feb 16, 2026
4,435.80
4,671.95
4,398.55
4,592.40
4,592.40
+3.38%
2,944
0.61
Feb 13, 2026
4,600.05
4,601.95
4,358.85
4,442.30
4,442.30
-4.71%
4,213
0.88
Feb 12, 2026
4,556.00
4,699.00
4,556.00
4,661.65
4,661.65
-1.12%
1,932
0.40
Feb 11, 2026
4,675.65
4,800.00
4,661.90
4,714.40
4,714.40
+0.83%
992
0.20
Feb 10, 2026
4,709.05
4,751.65
4,665.50
4,675.65
4,675.65
-0.47%
1,018
0.21
Feb 09, 2026
4,755.15
4,755.20
4,657.00
4,697.90
4,697.90
-1.20%
2,388
0.49
Feb 06, 2026
4,646.85
4,761.95
4,595.10
4,755.15
4,755.15
+2.33%
2,307
0.47
Feb 05, 2026
4,609.05
4,725.50
4,609.05
4,646.85
4,646.85
-0.87%
963
0.20
Feb 04, 2026
4,824.40
4,824.40
4,661.00
4,687.40
4,687.40
-2.84%
2,272
0.46
Feb 03, 2026
4,920.35
4,920.35
4,742.00
4,824.30
4,824.30
+0.17%
73,322
19.37
Feb 02, 2026
4,687.50
4,841.90
4,522.00
4,816.10
4,816.10
+3.14%
3,597
0.96
Rows:
50